Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Opendoor Techno (OPENL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2201 0.2473 0.2201 0.2405 2,758
2nd Apr 2026 (Thu) 0.2201 0.2473 0.2201 0.2405 2,758
1st Apr 2026 (Wed) 0.272 0.2801 0.2441 0.2442 38,858
31st Mar 2026 (Tue) 0.26 0.2701 0.248 0.246 2,936
30th Mar 2026 (Mon) 0.267 0.2773 0.224 0.2385 25,323
27th Mar 2026 (Fri) 0.29 0.29 0.26 0.2843 20,976
26th Mar 2026 (Thu) 0.3006 0.304 0.30 0.2957 1,807
25th Mar 2026 (Wed) 0.3201 0.3207 0.3055 0.3055 4,227
24th Mar 2026 (Tue) 0.3148 0.3251 0.3071 0.3239 2,922
23rd Mar 2026 (Mon) 0.3294 0.3359 0.3137 0.3209 2,403
20th Mar 2026 (Fri) 0.3311 0.3311 0.3005 0.307 1,946
19th Mar 2026 (Thu) 0.3401 0.3479 0.3311 0.3311 9,771
18th Mar 2026 (Wed) 0.3622 0.3622 0.3365 0.3413 4,808
17th Mar 2026 (Tue) 0.37 0.40 0.3581 0.3584 9,945
16th Mar 2026 (Mon) 0.358 0.3655 0.3271 0.335 12,592
13th Mar 2026 (Fri) 0.354 0.3562 0.3261 0.3352 8,161
12th Mar 2026 (Thu) 0.3603 0.364 0.328 0.3309 16,181
11th Mar 2026 (Wed) 0.3751 0.386 0.3521 0.363 8,787
10th Mar 2026 (Tue) 0.384 0.3999 0.362 0.361 22,231
9th Mar 2026 (Mon) 0.37 0.37 0.331 0.354 11,111
6th Mar 2026 (Fri) 0.394 0.396 0.368 0.3701 5,045
5th Mar 2026 (Thu) 0.351 0.413 0.351 0.385 801
4th Mar 2026 (Wed) 0.412 0.4273 0.3823 0.3836 20,946
3rd Mar 2026 (Tue) 0.38 0.4001 0.3601 0.40 4,697
2nd Mar 2026 (Mon) 0.428 0.44 0.38 0.3972 3,971
27th Feb 2026 (Fri) 0.43 0.453 0.427 0.434 14,140
26th Feb 2026 (Thu) 0.4598 0.4655 0.4393 0.4528 15,825
25th Feb 2026 (Wed) 0.4843 0.4843 0.41 0.41 0
24th Feb 2026 (Tue) 0.4843 0.4843 0.4345 0.4345 0
23rd Feb 2026 (Mon) 0.4843 0.51 0.406 0.4345 29,486
20th Feb 2026 (Fri) 0.492 0.53 0.471 0.4775 30,487
19th Feb 2026 (Thu) 0.43 0.49 0.4292 0.462 42,875
18th Feb 2026 (Wed) 0.3899 0.45 0.3899 0.43 8,548
17th Feb 2026 (Tue) 0.34 0.372 0.34 0.3701 3,459
16th Feb 2026 (Mon) 0.33 0.37 0.3236 0.3639 5,608
13th Feb 2026 (Fri) 0.33 0.37 0.3236 0.3639 5,608
12th Feb 2026 (Thu) 0.38 0.432 0.3206 0.326 15,314
11th Feb 2026 (Wed) 0.39 0.3992 0.382 0.39 4,806
10th Feb 2026 (Tue) 0.4092 0.458 0.3902 0.3901 28,716
9th Feb 2026 (Mon) 0.419 0.42 0.394 0.40 5,569
6th Feb 2026 (Fri) 0.4101 0.442 0.394 0.4077 4,325
5th Feb 2026 (Thu) 0.41 0.43 0.378 0.3782 22,742
FTSE 100 Latest
Value10,436.29
Change71.50